tiprankstipranks
Scandinavian Tobacco Group A/S (DE:8ZI)
FRANKFURT:8ZI
Germany Market
8ZI
Scandinavian Tobacco Group
RESEARCH TOOLSreports

Scandinavian Tobacco Group (8ZI) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.63
9.63
9.63
9.63
9.63
-0.10%
0
0.00
Sep 10, 2026
9.64
9.64
9.64
9.64
9.64
0.00%
0
0.00
Sep 09, 2026
9.72
9.72
9.64
9.64
9.64
-1.73%
282
1.26
Sep 08, 2026
9.81
9.81
9.81
9.81
9.81
-1.70%
0
0.00
Sep 07, 2026
9.98
9.98
9.98
9.98
9.98
+0.91%
0
0.00
Sep 04, 2026
9.89
9.89
9.89
9.89
9.89
+2.28%
0
0.00
Sep 03, 2026
9.67
9.67
9.67
9.67
9.67
-0.72%
0
0.00
Sep 02, 2026
9.74
9.74
9.74
9.74
9.74
-3.18%
0
0.00
Sep 01, 2026
9.76
10.06
9.76
10.06
10.06
-0.40%
370
1.67
Aug 31, 2026
10.10
10.10
10.10
10.10
10.10
-1.37%
0
0.00
Aug 28, 2026
9.92
10.24
9.92
10.24
10.24
+0.59%
338
1.52
Aug 27, 2026
9.44
10.18
9.44
10.18
10.18
+7.61%
100
0.45
Aug 26, 2026
9.30
9.54
9.30
9.46
9.46
+1.94%
1,530
7.80
Aug 25, 2026
9.28
9.28
9.28
9.28
9.28
+0.22%
0
0.00
Aug 24, 2026
9.26
9.26
9.26
9.26
9.26
+0.43%
0
0.00
Aug 21, 2026
9.22
9.22
9.22
9.22
9.22
0.00%
0
0.00
Aug 20, 2026
9.22
9.22
9.22
9.22
9.22
0.00%
0
0.00
Aug 19, 2026
9.22
9.22
9.22
9.22
9.22
-0.43%
0
0.00
Aug 18, 2026
9.26
9.26
9.26
9.26
9.26
-1.59%
0
0.00
Aug 17, 2026
9.41
9.41
9.41
9.41
9.41
-0.84%
0
0.00
Aug 14, 2026
9.34
9.50
9.34
9.49
9.49
+2.48%
680
3.15
Aug 13, 2026
9.26
9.26
9.26
9.26
9.26
-1.07%
0
0.00
Aug 12, 2026
9.36
9.36
9.36
9.36
9.36
-0.21%
0
0.00
Aug 11, 2026
9.38
9.38
9.38
9.38
9.38
-2.09%
0
0.00
Aug 10, 2026
9.52
9.58
9.52
9.58
9.58
+1.38%
800
3.59
Aug 07, 2026
9.45
9.45
9.45
9.45
9.45
-0.42%
0
0.00
Aug 06, 2026
9.49
9.49
9.49
9.49
9.49
-0.11%
0
0.00
Aug 05, 2026
9.50
9.50
9.50
9.50
9.50
-1.86%
0
0.00
Aug 04, 2026
9.52
9.68
9.52
9.68
9.68
-1.33%
740
3.37
Aug 03, 2026
9.49
9.81
9.49
9.81
9.81
+2.94%
100
0.45
Jul 31, 2026
9.53
9.53
9.53
9.53
9.53
-1.45%
0
0.00
Jul 30, 2026
9.67
9.67
9.67
9.67
9.67
-0.51%
0
0.00
Jul 29, 2026
9.57
9.72
9.57
9.72
9.72
+4.52%
1,712
8.77
Jul 28, 2026
9.30
9.30
9.30
9.30
9.30
-1.38%
0
0.00
Jul 27, 2026
9.19
9.43
9.19
9.43
9.43
+2.61%
370
1.88
Jul 24, 2026
9.19
9.19
9.19
9.19
9.19
+2.45%
200
1.03
Jul 23, 2026
8.97
8.97
8.97
8.97
8.97
-1.43%
0
0.00
Jul 22, 2026
8.99
9.10
8.99
9.10
9.10
+0.89%
1,000
3.86
Jul 21, 2026
9.02
9.02
9.02
9.02
9.02
0.00%
0
0.00
Jul 20, 2026
9.02
9.02
9.02
9.02
9.02
+0.45%
0
0.00
Jul 17, 2026
8.98
8.98
8.98
8.98
8.98
+3.70%
0
0.00
Jul 16, 2026
8.66
8.66
8.66
8.66
8.66
+0.81%
0
0.00
Jul 15, 2026
8.59
8.59
8.59
8.59
8.59
-1.49%
0
0.00
Jul 14, 2026
8.66
8.72
8.66
8.72
8.72
-0.23%
225
0.68
Jul 13, 2026
8.66
8.76
8.66
8.74
8.74
+0.46%
210
0.64
Jul 10, 2026
8.70
8.70
8.70
8.70
8.70
-0.46%
0
0.00
Jul 09, 2026
8.74
8.74
8.74
8.74
8.74
-1.24%
0
0.00
Jul 08, 2026
8.85
8.85
8.85
8.85
8.85
+0.57%
0
0.00
Jul 07, 2026
8.80
8.80
8.80
8.80
8.80
-0.90%
0
0.00
Jul 06, 2026
8.88
8.88
8.88
8.88
8.88
-1.00%
0
0.00
Rows:
50